Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 15.00
+0.40 (2.74%)
At close: Feb 20, 2026
Kyowa Kirin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 19, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | - |
| Feb 18, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Feb 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 16, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | - |
| Feb 13, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 5.76% | - |
| Feb 12, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Feb 11, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 600 |
| Feb 10, 2026 | 13.90 | 14.30 | 13.80 | 14.30 | 14.30 | 10.00% | 367 |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 6, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | - |
| Feb 5, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Feb 4, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 2.44% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -6.62% | 4,419 |
| Jan 30, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 4,149 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 28, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Jan 27, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Jan 26, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 23, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 75 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 16, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 15, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Jan 14, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | - |
| Jan 13, 2026 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | -5.56% | 187 |
| Jan 12, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | 40 |
| Jan 9, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 7, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 30 |
| Jan 6, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jan 2, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 250 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | - | - |
| Dec 22, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.24 | -1.47% | - |
| Dec 19, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.43 | -0.73% | - |
| Dec 18, 2025 | 14.00 | 14.10 | 13.70 | 13.70 | 13.53 | -2.14% | - |
| Dec 17, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.83 | 0.72% | - |
| Dec 16, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.73 | - | - |
| Dec 15, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.73 | 0.72% | - |
| Dec 12, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.63 | 0.73% | - |
| Dec 11, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.53 | - | - |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.74% | - |
| Dec 9, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.43 | -1.45% | - |
| Dec 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | -1.43% | 500 |